Allianz SE
- Information
- Last
- Buy
- Sell
260
151
349.20
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
06/08/2025 | 09:36:10.555 | 100 | 349.20 | |
100 | 349.20 | |||
100 | 349.20 | |||
06/08/2025 | 09:35:49.011 | 5 | 349.40 | |
5 | 349.40 | |||
5 | 349.40 | |||
06/08/2025 | 09:34:39.905 | 641 | 349.40 | |
641 | 349.40 | |||
641 | 349.40 | |||
06/08/2025 | 09:34:32.529 | 450 | 349.50 | |
450 | 349.50 | |||
450 | 349.50 | |||
06/08/2025 | 09:34:24.742 | 19 | 349.80 | |
19 | 349.80 | |||
19 | 349.80 | |||
06/08/2025 | 09:33:41.454 | 1 | 349.80 | |
1 | 349.80 | |||
1 | 349.80 | |||
06/08/2025 | 09:33:32.269 | 40 | 349.70 | |
40 | 349.70 | |||
40 | 349.70 | |||
06/08/2025 | 09:32:34.150 | 25 | 349.90 | |
25 | 349.90 | |||
25 | 349.90 | |||
06/08/2025 | 09:32:10.358 | 30 | 349.90 | |
30 | 349.90 | |||
30 | 349.90 | |||
06/08/2025 | 09:31:15.498 | 1 | 349.40 | |
1 | 349.40 | |||
1 | 349.40 | |||
06/08/2025 | 09:30:18.358 | 3 | 349.30 | |
3 | 349.30 | |||
3 | 349.30 | |||
06/08/2025 | 09:30:00.946 | 1 | 349.50 | |
1 | 349.50 | |||
1 | 349.50 | |||
06/08/2025 | 09:29:47.959 | 40 | 349.50 | |
40 | 349.50 | |||
40 | 349.50 | |||
06/08/2025 | 09:29:37.932 | 4 | 349.50 | |
4 | 349.50 | |||
4 | 349.50 | |||
06/08/2025 | 09:29:37.731 | 5 | 349.40 | |
5 | 349.40 | |||
5 | 349.40 | |||
06/08/2025 | 09:29:05.402 | 2 | 349.50 | |
2 | 349.50 | |||
2 | 349.50 | |||
06/08/2025 | 09:28:55.291 | 100 | 349.20 | |
100 | 349.20 | |||
100 | 349.20 | |||
06/08/2025 | 09:27:56.215 | 14 | 349.20 | |
14 | 349.20 | |||
14 | 349.20 | |||
06/08/2025 | 09:27:35.965 | 1 | 349.40 | |
1 | 349.40 | |||
1 | 349.40 | |||
06/08/2025 | 09:25:26.988 | 100 | 349.40 | |
100 | 349.40 | |||
100 | 349.40 | |||
06/08/2025 | 09:22:57.525 | 20 | 349.40 | |
20 | 349.40 | |||
20 | 349.40 | |||
06/08/2025 | 09:22:55.011 | 5 | 349.60 | |
5 | 349.60 | |||
5 | 349.60 | |||
06/08/2025 | 09:21:59.131 | 10 | 349.80 | |
10 | 349.80 | |||
10 | 349.80 | |||
06/08/2025 | 09:21:50.783 | 23 | 349.70 | |
23 | 349.70 | |||
23 | 349.70 | |||
06/08/2025 | 09:21:36.100 | 2 | 349.60 | |
2 | 349.60 | |||
2 | 349.60 | |||
06/08/2025 | 09:21:20.750 | 5 | 349.50 | |
5 | 349.50 | |||
5 | 349.50 | |||
06/08/2025 | 09:21:09.909 | 30 | 349.70 | |
30 | 349.70 | |||
30 | 349.70 | |||
06/08/2025 | 09:19:06.071 | 1 | 350.00 | |
1 | 350.00 | |||
1 | 350.00 | |||
06/08/2025 | 09:18:41.808 | 100 | 349.80 | |
100 | 349.80 | |||
100 | 349.80 | |||
06/08/2025 | 09:17:57.592 | 100 | 349.80 | |
100 | 349.80 | |||
100 | 349.80 | |||
06/08/2025 | 09:17:46.904 | 1 | 349.80 | |
1 | 349.80 | |||
1 | 349.80 | |||
06/08/2025 | 09:17:43.104 | 4 | 350.00 | |
4 | 350.00 | |||
4 | 350.00 | |||
06/08/2025 | 09:17:32.658 | 146 | 350.00 | |
1 | 350.00 | |||
145 | 350.00 | |||
146 | 350.00 | |||
06/08/2025 | 09:17:29.780 | 15 | 350.20 | |
15 | 350.20 | |||
15 | 350.20 | |||
06/08/2025 | 09:17:18.695 | 3 | 350.20 | |
3 | 350.20 | |||
3 | 350.20 | |||
06/08/2025 | 09:17:09.991 | 50 | 350.10 | |
50 | 350.10 | |||
50 | 350.10 | |||
06/08/2025 | 09:17:01.174 | 2 072 | 350.00 | |
3 | 350.00 | |||
300 | 350.00 | |||
20 | 350.00 | |||
13 | 350.00 | |||
15 | 350.00 | |||
130 | 350.00 | |||
10 | 350.00 | |||
25 | 350.00 | |||
4 | 350.00 | |||
12 | 350.00 | |||
60 | 350.00 | |||
50 | 350.00 | |||
130 | 350.00 | |||
315 | 350.00 | |||
17 | 350.00 | |||
3 | 350.00 | |||
500 | 350.00 | |||
5 | 350.00 | |||
10 | 350.00 | |||
3 | 350.00 | |||
2 072 | 350.00 | |||
60 | 350.00 | |||
5 | 350.00 | |||
1 | 350.00 | |||
32 | 350.00 | |||
3 | 350.00 | |||
6 | 350.00 | |||
250 | 350.00 | |||
3 | 350.00 | |||
60 | 350.00 | |||
3 | 350.00 | |||
2 | 350.00 | |||
3 | 350.00 | |||
10 | 350.00 | |||
1 | 350.00 | |||
4 | 350.00 | |||
4 | 350.00 | |||
06/08/2025 | 09:16:35.864 | 450 | 350.00 | |
35 | 350.00 | |||
3 | 350.00 | |||
10 | 350.00 | |||
9 | 350.00 | |||
450 | 350.00 | |||
125 | 350.00 | |||
130 | 350.00 | |||
20 | 350.00 | |||
16 | 350.00 | |||
22 | 350.00 | |||
10 | 350.00 | |||
25 | 350.00 | |||
30 | 350.00 | |||
15 | 350.00 | |||
06/08/2025 | 09:16:35.694 | 160 | 349.90 | |
160 | 349.90 | |||
10 | 349.90 | |||
150 | 349.90 | |||
06/08/2025 | 09:16:35.611 | 273 | 349.80 | |
155 | 349.80 | |||
129 | 349.80 | |||
100 | 349.80 | |||
18 | 349.80 | |||
144 | 349.80 | |||
06/08/2025 | 09:16:06.847 | 275 | 349.80 | |
275 | 349.80 | |||
275 | 349.80 | |||
06/08/2025 | 09:15:09.756 | 15 | 349.70 | |
15 | 349.70 | |||
15 | 349.70 | |||
06/08/2025 | 09:15:01.012 | 150 | 349.50 | |
150 | 349.50 | |||
150 | 349.50 | |||
06/08/2025 | 09:14:37.715 | 11 | 349.70 | |
11 | 349.70 | |||
11 | 349.70 | |||
06/08/2025 | 09:13:38.317 | 1 740 | 349.50 | |
1 740 | 349.50 | |||
1 727 | 349.50 | |||
3 | 349.50 | |||
10 | 349.50 | |||
06/08/2025 | 09:13:26.859 | 275 | 349.50 | |
273 | 349.50 | |||
2 | 349.50 | |||
275 | 349.50 | |||
06/08/2025 | 09:12:28.594 | 14 | 349.00 | |
14 | 349.00 | |||
14 | 349.00 | |||
06/08/2025 | 09:11:47.081 | 25 | 349.20 | |
25 | 349.20 | |||
25 | 349.20 | |||
06/08/2025 | 09:11:27.116 | 275 | 349.20 | |
275 | 349.20 | |||
275 | 349.20 | |||
06/08/2025 | 09:10:49.221 | 98 | 349.00 | |
98 | 349.00 | |||
98 | 349.00 | |||
06/08/2025 | 09:10:40.123 | 200 | 349.00 | |
200 | 349.00 | |||
200 | 349.00 | |||
06/08/2025 | 09:09:11.292 | 58 | 348.80 | |
58 | 348.80 | |||
58 | 348.80 | |||
06/08/2025 | 09:09:08.682 | 200 | 348.80 | |
200 | 348.80 | |||
200 | 348.80 | |||
06/08/2025 | 09:08:25.577 | 1 | 349.10 | |
1 | 349.10 | |||
1 | 349.10 | |||
06/08/2025 | 09:07:18.700 | 69 | 349.10 | |
69 | 349.10 | |||
69 | 349.10 | |||
06/08/2025 | 09:06:38.474 | 100 | 349.40 | |
95 | 349.40 | |||
5 | 349.40 | |||
100 | 349.40 | |||
06/08/2025 | 09:05:42.208 | 50 | 349.30 | |
50 | 349.30 | |||
50 | 349.30 | |||
06/08/2025 | 09:04:18.493 | 3 | 349.00 | |
3 | 349.00 | |||
3 | 349.00 | |||
06/08/2025 | 09:04:17.525 | 100 | 349.00 | |
100 | 349.00 | |||
100 | 349.00 | |||
06/08/2025 | 09:04:05.605 | 1 | 349.20 | |
1 | 349.20 | |||
1 | 349.20 | |||
06/08/2025 | 09:03:35.428 | 1 | 349.00 | |
1 | 349.00 | |||
1 | 349.00 | |||
06/08/2025 | 09:03:05.951 | 1 | 348.90 | |
1 | 348.90 | |||
1 | 348.90 | |||
06/08/2025 | 09:01:52.697 | 91 | 349.00 | |
91 | 349.00 | |||
91 | 349.00 | |||
06/08/2025 | 09:01:52.541 | 175 | 349.00 | |
20 | 349.00 | |||
2 | 349.00 | |||
100 | 349.00 | |||
14 | 349.00 | |||
5 | 349.00 | |||
10 | 349.00 | |||
175 | 349.00 | |||
10 | 349.00 | |||
14 | 349.00 | |||
06/08/2025 | 09:01:51.596 | 175 | 349.00 | |
175 | 349.00 | |||
175 | 349.00 | |||
06/08/2025 | 09:01:51.208 | 3 | 348.90 | |
3 | 348.90 | |||
3 | 348.90 | |||
06/08/2025 | 09:01:46.648 | 150 | 349.00 | |
150 | 349.00 | |||
150 | 349.00 | |||
06/08/2025 | 09:01:45.826 | 125 | 349.00 | |
125 | 349.00 | |||
125 | 349.00 | |||
06/08/2025 | 09:01:34.642 | 4 | 349.00 | |
1 | 349.00 | |||
4 | 349.00 | |||
3 | 349.00 | |||
06/08/2025 | 08:58:55.607 | 30 | 348.90 | |
30 | 348.90 | |||
30 | 348.90 | |||
06/08/2025 | 08:58:37.443 | 100 | 348.00 | |
100 | 348.00 | |||
100 | 348.00 | |||
06/08/2025 | 08:58:36.407 | 100 | 348.00 | |
100 | 348.00 | |||
100 | 348.00 | |||
06/08/2025 | 08:58:13.432 | 100 | 348.00 | |
100 | 348.00 | |||
100 | 348.00 | |||
06/08/2025 | 08:56:06.946 | 6 | 348.50 | |
6 | 348.50 | |||
6 | 348.50 | |||
06/08/2025 | 08:55:38.058 | 1 | 348.50 | |
1 | 348.50 | |||
1 | 348.50 | |||
06/08/2025 | 08:54:57.109 | 50 | 348.00 | |
50 | 348.00 | |||
50 | 348.00 | |||
06/08/2025 | 08:54:53.181 | 57 | 348.40 | |
15 | 348.40 | |||
42 | 348.40 | |||
57 | 348.40 | |||
06/08/2025 | 08:52:52.584 | 13 | 348.40 | |
8 | 348.40 | |||
5 | 348.40 | |||
13 | 348.40 | |||
06/08/2025 | 08:51:42.147 | 6 | 348.00 | |
6 | 348.00 | |||
6 | 348.00 | |||
06/08/2025 | 08:51:39.537 | 4 | 348.40 | |
4 | 348.40 | |||
4 | 348.40 | |||
06/08/2025 | 08:50:53.144 | 1 | 348.40 | |
1 | 348.40 | |||
1 | 348.40 | |||
06/08/2025 | 08:45:06.598 | 1 | 348.00 | |
1 | 348.00 | |||
1 | 348.00 | |||
06/08/2025 | 08:44:50.543 | 20 | 348.00 | |
20 | 348.00 | |||
2 | 348.00 | |||
16 | 348.00 | |||
2 | 348.00 | |||
06/08/2025 | 08:43:23.184 | 2 | 348.10 | |
2 | 348.10 | |||
2 | 348.10 | |||
06/08/2025 | 08:38:22.666 | 1 373 | 348.00 | |
2 | 348.00 | |||
50 | 348.00 | |||
200 | 348.00 | |||
1 008 | 348.00 | |||
1 373 | 348.00 | |||
10 | 348.00 | |||
3 | 348.00 | |||
100 | 348.00 | |||
06/08/2025 | 08:36:22.821 | 127 | 348.20 | |
2 | 348.20 | |||
15 | 348.20 | |||
100 | 348.20 | |||
127 | 348.20 | |||
8 | 348.20 | |||
2 | 348.20 | |||
06/08/2025 | 08:34:50.633 | 3 | 348.90 | |
1 | 348.90 | |||
3 | 348.90 | |||
2 | 348.90 | |||
06/08/2025 | 08:33:20.562 | 2 | 348.30 | |
2 | 348.30 | |||
2 | 348.30 | |||
06/08/2025 | 08:31:29.630 | 100 | 348.80 | |
12 | 348.80 | |||
88 | 348.80 | |||
100 | 348.80 | |||
06/08/2025 | 08:30:56.090 | 112 | 348.90 | |
2 | 348.90 | |||
100 | 348.90 | |||
2 | 348.90 | |||
8 | 348.90 | |||
112 | 348.90 | |||
06/08/2025 | 08:29:01.585 | 12 | 348.10 | |
12 | 348.10 | |||
12 | 348.10 | |||
06/08/2025 | 08:28:44.376 | 5 | 348.10 | |
5 | 348.10 | |||
1 | 348.10 | |||
2 | 348.10 | |||
2 | 348.10 | |||
06/08/2025 | 08:24:38.633 | 5 | 348.90 | |
5 | 348.90 | |||
5 | 348.90 | |||
06/08/2025 | 08:20:43.816 | 2 | 348.20 | |
2 | 348.20 | |||
2 | 348.20 | |||
06/08/2025 | 08:18:15.773 | 15 | 348.30 | |
5 | 348.30 | |||
8 | 348.30 | |||
15 | 348.30 | |||
2 | 348.30 | |||
06/08/2025 | 08:17:36.601 | 20 | 348.90 | |
2 | 348.90 | |||
18 | 348.90 | |||
20 | 348.90 | |||
06/08/2025 | 08:16:26.615 | 2 | 348.90 | |
2 | 348.90 | |||
2 | 348.90 | |||
06/08/2025 | 08:15:49.740 | 2 | 348.90 | |
2 | 348.90 | |||
2 | 348.90 | |||
06/08/2025 | 08:11:19.552 | 1 | 348.90 | |
1 | 348.90 | |||
1 | 348.90 | |||
06/08/2025 | 08:10:51.400 | 11 | 348.90 | |
10 | 348.90 | |||
1 | 348.90 | |||
11 | 348.90 | |||
06/08/2025 | 08:09:45.895 | 74 | 348.50 | |
24 | 348.50 | |||
50 | 348.50 | |||
74 | 348.50 | |||
06/08/2025 | 08:09:26.877 | 50 | 348.60 | |
50 | 348.60 | |||
50 | 348.60 | |||
06/08/2025 | 08:07:25.449 | 3 | 348.90 | |
3 | 348.90 | |||
3 | 348.90 | |||
06/08/2025 | 08:07:01.530 | 5 | 348.30 | |
2 | 348.30 | |||
3 | 348.30 | |||
5 | 348.30 | |||
06/08/2025 | 08:05:22.736 | 52 | 348.80 | |
52 | 348.80 | |||
52 | 348.80 | |||
06/08/2025 | 08:05:19.841 | 52 | 348.70 | |
52 | 348.70 | |||
52 | 348.70 | |||
06/08/2025 | 08:05:09.341 | 52 | 348.70 | |
52 | 348.70 | |||
52 | 348.70 | |||
06/08/2025 | 08:03:47.073 | 2 | 348.30 | |
2 | 348.30 | |||
2 | 348.30 | |||
06/08/2025 | 08:02:24.826 | 100 | 348.90 | |
98 | 348.90 | |||
100 | 348.90 | |||
2 | 348.90 | |||
06/08/2025 | 08:01:41.410 | 2 | 348.90 | |
2 | 348.90 | |||
2 | 348.90 | |||
06/08/2025 | 08:01:03.076 | 1 | 348.20 | |
1 | 348.20 | |||
1 | 348.20 | |||
06/08/2025 | 08:00:49.590 | 3 | 348.30 | |
2 | 348.30 | |||
1 | 348.30 | |||
3 | 348.30 | |||
06/08/2025 | 08:00:47.177 | 1 | 348.30 | |
1 | 348.30 | |||
1 | 348.30 | |||
06/08/2025 | 08:00:35.709 | 1 | 348.30 | |
1 | 348.30 | |||
1 | 348.30 | |||
06/08/2025 | 08:00:26.746 | 1 | 348.90 | |
1 | 348.90 | |||
1 | 348.90 | |||
06/08/2025 | 08:00:23.430 | 2 | 348.90 | |
2 | 348.90 | |||
2 | 348.90 | |||
06/08/2025 | 08:00:17.902 | 1 | 348.90 | |
1 | 348.90 | |||
1 | 348.90 | |||
06/08/2025 | 07:55:51.262 | 25 | 348.90 | |
25 | 348.90 | |||
25 | 348.90 | |||
06/08/2025 | 07:55:48.514 | 1 | 348.90 | |
1 | 348.90 | |||
1 | 348.90 | |||
06/08/2025 | 07:55:19.319 | 3 | 348.90 | |
3 | 348.90 | |||
3 | 348.90 | |||
06/08/2025 | 07:50:33.072 | 40 | 348.90 | |
40 | 348.90 | |||
40 | 348.90 | |||
06/08/2025 | 07:50:29.700 | 40 | 348.80 | |
40 | 348.80 | |||
40 | 348.80 | |||
06/08/2025 | 07:50:18.938 | 40 | 348.80 | |
40 | 348.80 | |||
40 | 348.80 | |||
06/08/2025 | 07:50:08.786 | 40 | 348.80 | |
40 | 348.80 | |||
40 | 348.80 | |||
06/08/2025 | 07:46:02.260 | 100 | 348.90 | |
100 | 348.90 | |||
100 | 348.90 | |||
06/08/2025 | 07:45:24.313 | 2 | 348.30 | |
2 | 348.30 | |||
2 | 348.30 | |||
06/08/2025 | 07:45:06.778 | 60 | 348.90 | |
60 | 348.90 | |||
60 | 348.90 | |||
06/08/2025 | 07:44:37.735 | 5 | 348.90 | |
5 | 348.90 | |||
5 | 348.90 | |||
06/08/2025 | 07:44:02.975 | 28 | 348.90 | |
28 | 348.90 | |||
28 | 348.90 | |||
06/08/2025 | 07:40:15.099 | 3 | 348.90 | |
3 | 348.90 | |||
3 | 348.90 | |||
06/08/2025 | 07:39:18.454 | 1 | 348.90 | |
1 | 348.90 | |||
1 | 348.90 | |||
06/08/2025 | 07:37:37.712 | 100 | 348.90 | |
100 | 348.90 | |||
100 | 348.90 | |||
06/08/2025 | 07:37:27.094 | 100 | 348.80 | |
100 | 348.80 | |||
100 | 348.80 | |||
06/08/2025 | 07:35:45.612 | 2 | 348.80 | |
2 | 348.80 | |||
2 | 348.80 | |||
06/08/2025 | 07:34:52.881 | 1 | 348.10 | |
1 | 348.10 | |||
1 | 348.10 | |||
06/08/2025 | 07:34:35.189 | 60 | 348.80 | |
40 | 348.80 | |||
20 | 348.80 | |||
60 | 348.80 | |||
06/08/2025 | 07:34:23.822 | 146 | 348.70 | |
46 | 348.70 | |||
100 | 348.70 | |||
146 | 348.70 | |||
06/08/2025 | 07:34:14.279 | 46 | 348.60 | |
46 | 348.60 | |||
46 | 348.60 | |||
06/08/2025 | 07:33:48.207 | 1 529 | 348.50 | |
448 | 348.50 | |||
1 529 | 348.50 | |||
961 | 348.50 | |||
10 | 348.50 | |||
100 | 348.50 | |||
10 | 348.50 | |||
06/08/2025 | 07:33:17.652 | 100 | 348.40 | |
100 | 348.40 | |||
100 | 348.40 | |||
06/08/2025 | 07:32:46.186 | 100 | 348.40 | |
100 | 348.40 | |||
100 | 348.40 | |||
06/08/2025 | 07:31:43.419 | 100 | 348.40 | |
100 | 348.40 | |||
100 | 348.40 | |||
06/08/2025 | 07:31:30.455 | 100 | 348.40 | |
100 | 348.40 | |||
100 | 348.40 | |||
06/08/2025 | 07:31:20.051 | 100 | 348.40 | |
100 | 348.40 | |||
100 | 348.40 | |||
06/08/2025 | 07:31:14.917 | 4 | 348.20 | |
4 | 348.20 | |||
4 | 348.20 | |||
06/08/2025 | 07:31:09.989 | 100 | 348.40 | |
100 | 348.40 | |||
100 | 348.40 | |||
06/08/2025 | 07:30:59.412 | 100 | 348.40 | |
100 | 348.40 | |||
100 | 348.40 | |||
06/08/2025 | 07:30:25.303 | 100 | 348.40 | |
100 | 348.40 | |||
100 | 348.40 | |||
06/08/2025 | 07:30:15.046 | 100 | 348.40 | |
100 | 348.40 | |||
100 | 348.40 | |||
06/08/2025 | 07:30:04.988 | 100 | 348.40 | |
100 | 348.40 | |||
1 | 348.40 | |||
10 | 348.40 | |||
89 | 348.40 | |||
06/08/2025 | 07:30:04.436 | 132 | 348.10 | |
1 | 348.10 | |||
100 | 348.10 | |||
1 | 348.10 | |||
2 | 348.10 | |||
25 | 348.10 | |||
30 | 348.10 | |||
100 | 348.10 | |||
5 | 348.10 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
06/08/2025 @ 09:36:21
Last Update:
06/08/2025 @ 09:36:21